Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohbar Inc (NQ: CWBR )

0.7610 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.770 2.880 2.758 2.790 23,232 +0.01(+0.36%)
Jun 29, 2023 2.750 2.890 2.750 2.780 69,473 +0.07(+2.58%)
Jun 28, 2023 2.680 2.750 2.610 2.710 21,694 +0.00(+0.00%)
Jun 27, 2023 2.810 2.810 2.640 2.710 21,924 -0.10(-3.56%)
Jun 26, 2023 2.880 3.080 2.700 2.810 74,785 -0.11(-3.77%)
Jun 23, 2023 2.900 2.970 2.860 2.920 32,360 +0.00(+0.13%)
Jun 22, 2023 3.000 3.020 2.901 2.916 11,438 -0.09(-3.11%)
Jun 21, 2023 2.970 3.050 2.880 3.010 22,808 +0.08(+2.91%)
Jun 20, 2023 2.940 2.960 2.830 2.925 12,985 +0.01(+0.52%)
Jun 16, 2023 2.810 3.000 2.810 2.910 47,493 +0.06(+2.11%)
Jun 15, 2023 2.880 2.950 2.800 2.850 45,049 -0.05(-1.72%)
Jun 14, 2023 2.920 3.100 2.800 2.900 104,024 -0.03(-1.02%)
Jun 13, 2023 2.940 2.950 2.850 2.930 26,166 -0.01(-0.34%)
Jun 12, 2023 2.750 2.980 2.700 2.940 29,285 +0.15(+5.38%)
Jun 09, 2023 2.820 2.890 2.750 2.790 39,754 -0.03(-1.06%)
Jun 08, 2023 2.900 2.900 2.730 2.820 45,379 -0.08(-2.76%)
Jun 07, 2023 2.810 2.910 2.656 2.900 55,523 +0.08(+2.84%)
Jun 06, 2023 2.700 2.830 2.620 2.820 94,436 +0.12(+4.44%)
Jun 05, 2023 3.050 3.320 2.629 2.700 637,489 -0.16(-5.59%)
Jun 02, 2023 2.680 2.900 2.680 2.860 69,053 +0.16(+5.93%)
Jun 01, 2023 2.600 2.850 2.600 2.700 124,972 -0.01(-0.37%)
May 31, 2023 2.640 2.710 2.530 2.710 82,255 +0.00(+0.00%)
May 30, 2023 2.700 2.850 2.540 2.710 184,002 +0.01(+0.37%)
May 26, 2023 3.020 3.020 2.620 2.700 281,942 -0.09(-3.23%)
May 25, 2023 3.430 3.500 2.660 2.790 604,881 -0.83(-22.93%)
May 24, 2023 3.550 4.000 3.460 3.620 1,713,468 -1.39(-27.74%)
May 23, 2023 4.480 6.900 3.330 5.010 50,437,476 +3.46(+223.23%)
May 22, 2023 1.620 1.630 1.530 1.550 7,795 -0.10(-5.86%)
May 19, 2023 1.630 1.647 1.630 1.647 2,888 +0.08(+4.87%)
May 18, 2023 1.540 1.570 1.538 1.570 1,918 +0.04(+2.61%)
May 17, 2023 1.550 1.550 1.500 1.530 4,200 -0.03(-2.24%)
May 16, 2023 1.560 1.580 1.550 1.565 2,699 +0.00(+0.32%)
May 15, 2023 1.550 1.570 1.550 1.560 3,727 -0.01(-0.64%)
May 12, 2023 1.580 1.580 1.570 1.570 4,491 -0.02(-1.26%)
May 11, 2023 1.630 1.690 1.580 1.590 5,912 -0.09(-5.36%)
May 10, 2023 1.730 1.730 1.624 1.680 4,088 +0.01(+0.37%)
May 09, 2023 1.730 1.730 1.674 1.674 1,742 -0.07(-3.80%)
May 08, 2023 1.730 1.749 1.730 1.740 4,198 +0.04(+2.35%)
May 05, 2023 1.710 1.710 1.580 1.700 9,529 -0.01(-0.58%)
May 04, 2023 1.690 1.839 1.580 1.710 19,793 -0.06(-3.39%)
May 03, 2023 1.680 1.890 1.610 1.770 17,397 +0.08(+4.73%)
May 02, 2023 1.760 1.800 1.690 1.690 12,337 -0.08(-4.52%)
May 01, 2023 1.790 1.790 1.750 1.770 2,816 +0.02(+1.14%)
Apr 28, 2023 1.750 1.800 1.750 1.750 2,607 +0.00(+0.00%)
Apr 27, 2023 1.805 1.805 1.750 1.750 2,034 +0.00(+0.00%)
Apr 26, 2023 1.760 1.769 1.750 1.750 14,575 +0.00(+0.00%)
Apr 25, 2023 1.790 1.790 1.710 1.750 7,045 -0.05(-2.78%)
Apr 24, 2023 1.830 1.850 1.800 1.800 3,473 -0.10(-5.26%)
Apr 21, 2023 1.850 1.900 1.750 1.900 5,031 +0.04(+2.15%)
Apr 20, 2023 1.790 1.860 1.720 1.860 6,796 -0.02(-1.06%)
Apr 19, 2023 1.900 1.912 1.850 1.880 12,248 +0.05(+2.73%)
Apr 18, 2023 1.840 1.900 1.820 1.830 14,088 +0.00(+0.00%)
Apr 17, 2023 1.790 1.860 1.773 1.830 7,871 +0.07(+3.98%)
Apr 14, 2023 1.830 1.840 1.720 1.760 7,141 +0.05(+2.92%)
Apr 13, 2023 1.700 1.710 1.700 1.710 1,517 +0.01(+0.78%)
Apr 12, 2023 1.650 1.697 1.650 1.697 2,759 +0.07(+4.10%)
Apr 11, 2023 1.770 1.817 1.630 1.630 15,706 -0.18(-9.88%)
Apr 10, 2023 1.790 1.820 1.790 1.809 2,197 -0.03(-1.70%)
Apr 06, 2023 1.810 1.900 1.790 1.840 5,542 +0.10(+5.94%)
Apr 05, 2023 1.683 1.790 1.683 1.737 2,421 -0.06(-3.51%)
Apr 04, 2023 1.760 1.826 1.700 1.800 7,587 -0.03(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.